Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.850 | 1.920 | 1.780 | 1.790 | 1,011,948 | -0.01(-0.56%) |
Nov 29, 2017 | 1.800 | 1.915 | 1.780 | 1.800 | 824,261 | +0.01(+0.56%) |
Nov 28, 2017 | 1.840 | 1.850 | 1.750 | 1.790 | 1,582,375 | -0.05(-2.72%) |
Nov 27, 2017 | 1.890 | 1.920 | 1.730 | 1.840 | 1,537,663 | -0.06(-3.16%) |
Nov 24, 2017 | 2.030 | 2.060 | 1.871 | 1.900 | 669,118 | -0.12(-5.94%) |
Nov 22, 2017 | 1.920 | 2.080 | 1.900 | 2.020 | 1,654,877 | +0.13(+6.88%) |
Nov 21, 2017 | 2.370 | 2.390 | 1.850 | 1.890 | 3,918,756 | -0.48(-20.25%) |
Nov 20, 2017 | 2.450 | 2.490 | 2.320 | 2.370 | 575,066 | -0.12(-4.82%) |
Nov 17, 2017 | 2.390 | 2.550 | 2.370 | 2.490 | 477,198 | +0.12(+5.06%) |
Nov 16, 2017 | 2.440 | 2.460 | 2.360 | 2.370 | 382,821 | -0.05(-2.07%) |
Nov 15, 2017 | 2.310 | 2.550 | 2.300 | 2.420 | 544,358 | +0.05(+2.11%) |
Nov 14, 2017 | 2.620 | 2.621 | 2.360 | 2.370 | 634,530 | -0.29(-10.90%) |
Nov 13, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 277,438 | -0.07(-2.56%) |
Nov 10, 2017 | 2.720 | 2.810 | 2.630 | 2.730 | 490,226 | +0.02(+0.74%) |
Nov 09, 2017 | 2.660 | 2.810 | 2.660 | 2.710 | 604,542 | +0.01(+0.37%) |
Nov 08, 2017 | 2.870 | 2.870 | 2.700 | 2.700 | 590,417 | -0.13(-4.59%) |
Nov 07, 2017 | 2.910 | 2.910 | 2.790 | 2.830 | 554,906 | -0.06(-2.08%) |
Nov 06, 2017 | 2.590 | 2.900 | 2.590 | 2.890 | 1,309,617 | +0.31(+12.02%) |
Nov 03, 2017 | 2.530 | 2.680 | 2.500 | 2.580 | 844,361 | +0.05(+1.98%) |
Nov 02, 2017 | 2.340 | 2.620 | 2.230 | 2.530 | 647,051 | -0.19(-6.99%) |
Nov 01, 2017 | 2.740 | 2.850 | 2.610 | 2.720 | 846,494 | +0.02(+0.74%) |
Oct 31, 2017 | 2.650 | 2.720 | 2.590 | 2.700 | 459,049 | +0.07(+2.66%) |
Oct 30, 2017 | 2.590 | 2.770 | 2.590 | 2.630 | 383,147 | +0.02(+0.77%) |
Oct 27, 2017 | 2.370 | 2.660 | 2.370 | 2.610 | 566,084 | +0.20(+8.30%) |
Oct 26, 2017 | 2.470 | 2.470 | 2.330 | 2.410 | 509,842 | -0.05(-2.03%) |
Oct 25, 2017 | 2.550 | 2.570 | 2.380 | 2.460 | 549,714 | -0.12(-4.65%) |
Oct 24, 2017 | 2.570 | 2.625 | 2.560 | 2.580 | 429,399 | +0.01(+0.39%) |
Oct 23, 2017 | 2.780 | 2.780 | 2.535 | 2.570 | 718,776 | -0.17(-6.20%) |
Oct 20, 2017 | 2.730 | 2.770 | 2.710 | 2.740 | 348,758 | +0.01(+0.37%) |
Oct 19, 2017 | 2.730 | 2.800 | 2.700 | 2.730 | 324,992 | -0.02(-0.73%) |
Oct 18, 2017 | 2.810 | 2.870 | 2.720 | 2.750 | 497,774 | -0.04(-1.43%) |
Oct 17, 2017 | 2.870 | 2.870 | 2.760 | 2.790 | 398,430 | -0.09(-3.12%) |
Oct 16, 2017 | 2.810 | 2.880 | 2.770 | 2.880 | 623,435 | +0.11(+3.97%) |
Oct 13, 2017 | 2.780 | 2.910 | 2.740 | 2.770 | 948,254 | +0.01(+0.36%) |
Oct 12, 2017 | 2.960 | 2.970 | 2.750 | 2.760 | 1,434,776 | -0.24(-8.00%) |
Oct 11, 2017 | 3.210 | 3.210 | 2.960 | 3.000 | 1,429,961 | -0.20(-6.25%) |
Oct 10, 2017 | 3.420 | 3.460 | 3.180 | 3.200 | 1,054,565 | -0.17(-5.04%) |
Oct 09, 2017 | 3.190 | 3.390 | 3.150 | 3.370 | 829,440 | +0.23(+7.32%) |
Oct 06, 2017 | 3.310 | 3.330 | 3.130 | 3.140 | 728,395 | -0.24(-7.10%) |
Oct 05, 2017 | 3.300 | 3.420 | 3.250 | 3.380 | 291,098 | +0.09(+2.74%) |
Oct 04, 2017 | 3.290 | 3.400 | 3.260 | 3.290 | 388,350 | +0.00(+0.00%) |
Oct 03, 2017 | 3.280 | 3.330 | 3.250 | 3.290 | 253,549 | -0.01(-0.30%) |
Oct 02, 2017 | 3.180 | 3.310 | 3.160 | 3.300 | 380,205 | +0.04(+1.23%) |
Sep 29, 2017 | 3.330 | 3.330 | 3.260 | 3.260 | 349,333 | -0.13(-3.83%) |
Sep 28, 2017 | 3.500 | 3.540 | 3.380 | 3.390 | 347,859 | -0.12(-3.42%) |
Sep 27, 2017 | 3.520 | 3.360 | 3.510 | 498,394 | +0.07(+2.03%) | |
Sep 26, 2017 | 3.170 | 3.460 | 3.160 | 3.440 | 811,460 | +0.21(+6.50%) |
Sep 25, 2017 | 3.120 | 3.250 | 3.100 | 3.230 | 702,046 | +0.17(+5.56%) |
Sep 22, 2017 | 3.030 | 3.070 | 3.000 | 3.060 | 441,288 | +0.04(+1.32%) |
Sep 21, 2017 | 3.080 | 3.090 | 2.985 | 3.020 | 808,710 | -0.06(-1.95%) |
Sep 20, 2017 | 3.030 | 3.130 | 3.000 | 3.080 | 1,751,284 | +0.07(+2.33%) |
Sep 19, 2017 | 3.050 | 3.110 | 3.000 | 3.010 | 309,705 | -0.04(-1.31%) |
Sep 18, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 455,062 | +0.05(+1.67%) |
Sep 15, 2017 | 3.020 | 3.072 | 2.940 | 3.000 | 728,422 | -0.04(-1.32%) |
Sep 14, 2017 | 3.130 | 3.170 | 3.020 | 3.040 | 500,174 | -0.04(-1.30%) |
Sep 13, 2017 | 3.030 | 3.130 | 3.020 | 3.080 | 614,084 | +0.09(+3.01%) |
Sep 12, 2017 | 2.880 | 3.030 | 2.870 | 2.990 | 745,386 | +0.13(+4.55%) |
Sep 11, 2017 | 2.840 | 2.900 | 2.810 | 2.860 | 401,441 | +0.02(+0.70%) |
Sep 08, 2017 | 2.960 | 2.980 | 2.800 | 2.840 | 513,629 | -0.17(-5.65%) |
Sep 07, 2017 | 3.040 | 3.070 | 2.960 | 3.010 | 309,779 | -0.07(-2.27%) |
Sep 06, 2017 | 3.040 | 3.110 | 2.990 | 3.080 | 262,691 | +0.05(+1.65%) |
Sep 05, 2017 | 2.990 | 3.100 | 2.990 | 3.030 | 438,710 | +0.00(+0.00%) |
Sep 01, 2017 | 2.960 | 3.080 | 2.830 | 3.030 | 382,425 | +0.09(+3.06%) |
Aug 31, 2017 | 2.760 | 3.025 | 2.720 | 2.940 | 846,909 | +0.21(+7.69%) |
Aug 30, 2017 | 2.760 | 2.780 | 2.700 | 2.730 | 678,647 | -0.08(-2.85%) |
Aug 29, 2017 | 2.730 | 2.870 | 2.720 | 2.810 | 912,614 | +0.03(+1.08%) |
Aug 28, 2017 | 3.000 | 3.040 | 2.775 | 2.780 | 866,378 | -0.22(-7.33%) |
Aug 25, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 613,580 | -0.06(-1.96%) |
Aug 24, 2017 | 3.060 | 3.110 | 3.060 | 3.060 | 485,723 | -0.01(-0.33%) |
Aug 23, 2017 | 3.070 | 3.150 | 3.060 | 3.070 | 523,083 | -0.03(-0.97%) |
Aug 22, 2017 | 3.120 | 3.150 | 3.060 | 3.100 | 368,463 | +0.01(+0.32%) |
Aug 21, 2017 | 3.300 | 3.300 | 3.080 | 3.090 | 539,825 | -0.18(-5.50%) |
Aug 18, 2017 | 3.150 | 3.320 | 3.140 | 3.270 | 453,647 | +0.12(+3.81%) |
Aug 17, 2017 | 3.160 | 3.300 | 3.150 | 3.150 | 467,655 | -0.02(-0.63%) |
Aug 16, 2017 | 3.260 | 3.290 | 3.130 | 3.170 | 467,943 | -0.10(-3.06%) |
Aug 15, 2017 | 3.330 | 3.330 | 3.200 | 3.270 | 251,003 | +0.02(+0.62%) |
Aug 14, 2017 | 3.320 | 3.330 | 3.250 | 3.250 | 263,333 | -0.06(-1.81%) |
Aug 11, 2017 | 3.150 | 3.340 | 3.150 | 3.310 | 521,846 | +0.10(+3.12%) |
Aug 10, 2017 | 3.290 | 3.330 | 3.210 | 3.210 | 445,317 | -0.02(-0.62%) |
Aug 09, 2017 | 3.240 | 3.310 | 3.210 | 3.230 | 1,006,424 | -0.01(-0.31%) |
Aug 08, 2017 | 3.190 | 3.290 | 3.170 | 3.240 | 434,237 | -0.04(-1.22%) |
Aug 07, 2017 | 3.340 | 3.358 | 3.240 | 3.280 | 428,456 | -0.12(-3.53%) |
Aug 04, 2017 | 3.250 | 3.420 | 3.220 | 3.400 | 433,183 | +0.05(+1.49%) |
Aug 03, 2017 | 3.320 | 3.470 | 3.230 | 3.350 | 598,236 | +0.13(+4.04%) |
Aug 02, 2017 | 3.250 | 3.310 | 3.170 | 3.220 | 448,664 | -0.09(-2.72%) |
Aug 01, 2017 | 3.390 | 3.390 | 3.250 | 3.310 | 814,958 | -0.07(-2.07%) |
Jul 31, 2017 | 3.630 | 3.674 | 3.380 | 3.380 | 1,126,492 | -0.30(-8.15%) |
Jul 28, 2017 | 3.630 | 3.795 | 3.610 | 3.680 | 416,361 | +0.04(+1.10%) |
Jul 27, 2017 | 3.560 | 3.675 | 3.535 | 3.640 | 292,443 | +0.09(+2.54%) |
Jul 26, 2017 | 3.540 | 3.660 | 3.470 | 3.550 | 391,732 | +0.05(+1.43%) |
Jul 25, 2017 | 3.420 | 3.540 | 3.411 | 3.500 | 610,395 | +0.14(+4.17%) |
Jul 24, 2017 | 3.510 | 3.542 | 3.320 | 3.360 | 513,243 | -0.15(-4.27%) |
Jul 21, 2017 | 3.540 | 3.595 | 3.480 | 3.510 | 334,846 | -0.14(-3.84%) |
Jul 20, 2017 | 3.630 | 3.740 | 3.590 | 3.650 | 507,413 | -0.06(-1.62%) |
Jul 19, 2017 | 3.390 | 3.720 | 3.330 | 3.710 | 770,108 | +0.22(+6.30%) |
Jul 18, 2017 | 3.510 | 3.540 | 3.430 | 3.490 | 386,078 | -0.02(-0.57%) |
Jul 17, 2017 | 3.490 | 3.570 | 3.465 | 3.510 | 282,399 | -0.02(-0.57%) |
Jul 14, 2017 | 3.460 | 3.550 | 3.445 | 3.530 | 467,363 | +0.03(+0.86%) |
Jul 13, 2017 | 3.470 | 3.540 | 3.420 | 3.500 | 578,168 | -0.07(-1.96%) |
Jul 12, 2017 | 3.590 | 3.640 | 3.470 | 3.570 | 790,116 | +0.05(+1.42%) |
Jul 11, 2017 | 3.480 | 3.590 | 3.390 | 3.520 | 448,501 | +0.02(+0.57%) |
Jul 10, 2017 | 3.370 | 3.550 | 3.360 | 3.500 | 523,397 | +0.09(+2.64%) |
Jul 07, 2017 | 3.520 | 3.530 | 3.380 | 3.410 | 574,648 | -0.18(-5.01%) |
Jul 06, 2017 | 3.680 | 3.680 | 3.470 | 3.590 | 728,072 | -0.06(-1.64%) |
Jul 05, 2017 | 3.770 | 3.770 | 3.550 | 3.650 | 618,309 | -0.23(-5.93%) |
Jul 03, 2017 | 3.690 | 3.900 | 3.680 | 3.880 | 475,717 | +0.22(+6.01%) |
Jun 30, 2017 | 3.530 | 3.690 | 3.475 | 3.660 | 705,246 | +0.15(+4.27%) |
Jun 29, 2017 | 3.500 | 3.540 | 3.320 | 3.510 | 1,471,095 | +0.03(+0.86%) |
Jun 28, 2017 | 3.470 | 3.570 | 3.440 | 3.480 | 591,843 | -0.02(-0.57%) |
Jun 27, 2017 | 3.510 | 3.590 | 3.480 | 3.500 | 986,238 | +0.00(+0.00%) |
Jun 26, 2017 | 3.550 | 3.600 | 3.465 | 3.500 | 609,924 | -0.02(-0.57%) |
Jun 23, 2017 | 3.510 | 3.590 | 3.460 | 3.520 | 1,315,558 | +0.04(+1.15%) |
Jun 22, 2017 | 3.460 | 3.590 | 3.440 | 3.480 | 625,599 | +0.03(+0.87%) |
Jun 21, 2017 | 3.690 | 3.750 | 3.410 | 3.450 | 1,578,124 | -0.24(-6.50%) |
Jun 20, 2017 | 3.800 | 3.815 | 3.635 | 3.690 | 1,079,846 | -0.25(-6.35%) |
Jun 19, 2017 | 3.930 | 4.060 | 3.880 | 3.940 | 823,305 | -0.05(-1.25%) |
Jun 16, 2017 | 3.950 | 4.010 | 3.780 | 3.990 | 1,798,117 | +0.06(+1.53%) |
Jun 15, 2017 | 4.190 | 4.310 | 3.890 | 3.930 | 913,925 | -0.35(-8.18%) |
Jun 14, 2017 | 4.560 | 4.560 | 4.160 | 4.280 | 872,597 | -0.29(-6.35%) |
Jun 13, 2017 | 4.300 | 4.580 | 4.220 | 4.570 | 999,903 | +0.30(+7.03%) |
Jun 12, 2017 | 4.130 | 4.320 | 4.100 | 4.270 | 1,112,706 | +0.23(+5.69%) |
Jun 09, 2017 | 3.840 | 4.165 | 3.830 | 4.040 | 955,277 | +0.20(+5.21%) |
Jun 08, 2017 | 3.830 | 3.930 | 3.790 | 3.840 | 542,094 | -0.04(-1.03%) |
Jun 07, 2017 | 4.120 | 4.180 | 3.860 | 3.880 | 1,164,649 | -0.30(-7.18%) |
Jun 06, 2017 | 3.990 | 4.200 | 3.930 | 4.180 | 1,113,607 | +0.15(+3.72%) |
Jun 05, 2017 | 3.990 | 4.110 | 3.910 | 4.030 | 1,025,620 | -0.02(-0.49%) |
Jun 02, 2017 | 4.040 | 4.110 | 3.960 | 4.050 | 1,333,404 | -0.13(-3.11%) |
Jun 01, 2017 | 4.220 | 4.320 | 4.160 | 4.180 | 771,547 | -0.03(-0.71%) |
May 31, 2017 | 4.080 | 4.230 | 4.040 | 4.210 | 1,313,457 | +0.01(+0.24%) |
May 30, 2017 | 4.330 | 4.385 | 4.140 | 4.200 | 1,113,307 | -0.24(-5.41%) |
May 26, 2017 | 4.360 | 4.460 | 4.325 | 4.440 | 766,191 | +0.10(+2.30%) |
May 25, 2017 | 4.700 | 4.850 | 4.320 | 4.340 | 1,259,155 | -0.47(-9.77%) |
May 24, 2017 | 4.800 | 4.840 | 4.690 | 4.810 | 525,190 | -0.01(-0.21%) |
May 23, 2017 | 4.750 | 4.840 | 4.668 | 4.820 | 484,947 | +0.08(+1.69%) |
May 22, 2017 | 4.660 | 4.740 | 4.580 | 4.740 | 603,435 | +0.15(+3.27%) |
May 19, 2017 | 4.420 | 4.660 | 4.420 | 4.590 | 756,849 | +0.24(+5.52%) |
May 18, 2017 | 4.380 | 4.480 | 4.320 | 4.350 | 431,395 | -0.07(-1.58%) |
May 17, 2017 | 4.480 | 4.560 | 4.410 | 4.420 | 358,218 | -0.12(-2.64%) |
May 16, 2017 | 4.550 | 4.650 | 4.465 | 4.540 | 406,820 | +0.01(+0.22%) |
May 15, 2017 | 4.540 | 4.620 | 4.470 | 4.530 | 509,476 | +0.10(+2.26%) |
May 12, 2017 | 4.400 | 4.460 | 4.350 | 4.430 | 604,447 | -0.01(-0.23%) |
May 11, 2017 | 4.490 | 4.519 | 4.325 | 4.440 | 918,858 | -0.03(-0.67%) |
May 10, 2017 | 4.480 | 4.570 | 4.390 | 4.470 | 776,557 | +0.10(+2.29%) |
May 09, 2017 | 4.590 | 4.615 | 4.350 | 4.370 | 838,920 | -0.18(-3.96%) |
May 08, 2017 | 4.390 | 4.590 | 4.316 | 4.550 | 471,121 | +0.14(+3.17%) |
May 05, 2017 | 4.260 | 4.420 | 4.220 | 4.410 | 699,406 | +0.15(+3.52%) |
May 04, 2017 | 4.310 | 4.400 | 4.111 | 4.260 | 2,513,818 | -0.26(-5.75%) |
May 03, 2017 | 4.460 | 4.650 | 4.400 | 4.520 | 986,111 | +0.02(+0.44%) |
May 02, 2017 | 4.430 | 4.590 | 4.430 | 4.500 | 1,477,908 | +0.02(+0.45%) |
May 01, 2017 | 4.460 | 4.530 | 4.400 | 4.480 | 996,616 | -0.04(-0.88%) |
Apr 28, 2017 | 4.770 | 4.800 | 4.500 | 4.520 | 928,580 | -0.19(-4.03%) |
Apr 27, 2017 | 4.840 | 4.900 | 4.640 | 4.710 | 678,569 | -0.20(-4.07%) |
Apr 26, 2017 | 4.860 | 5.060 | 4.860 | 4.910 | 1,096,543 | -0.01(-0.20%) |
Apr 25, 2017 | 4.780 | 4.940 | 4.750 | 4.920 | 602,589 | +0.15(+3.14%) |
Apr 24, 2017 | 4.770 | 4.840 | 4.710 | 4.770 | 500,034 | +0.07(+1.49%) |
Apr 21, 2017 | 4.680 | 4.870 | 4.680 | 4.700 | 1,149,610 | +0.00(+0.00%) |
Apr 20, 2017 | 4.710 | 4.840 | 4.670 | 4.700 | 1,077,996 | -0.02(-0.42%) |
Apr 19, 2017 | 4.880 | 4.965 | 4.710 | 4.720 | 896,811 | -0.16(-3.28%) |
Apr 18, 2017 | 4.820 | 4.980 | 4.750 | 4.880 | 525,076 | -0.02(-0.41%) |
Apr 17, 2017 | 4.870 | 4.985 | 4.815 | 4.900 | 502,570 | +0.03(+0.62%) |
Apr 13, 2017 | 5.100 | 5.160 | 4.840 | 4.870 | 859,946 | -0.23(-4.51%) |
Apr 12, 2017 | 5.060 | 5.270 | 5.010 | 5.100 | 1,209,015 | +0.06(+1.19%) |
Apr 11, 2017 | 4.990 | 5.090 | 4.910 | 5.040 | 755,943 | +0.06(+1.20%) |
Apr 10, 2017 | 4.850 | 5.050 | 4.850 | 4.980 | 887,065 | +0.19(+3.97%) |
Apr 07, 2017 | 4.840 | 4.895 | 4.710 | 4.790 | 821,730 | -0.05(-1.03%) |
Apr 06, 2017 | 4.840 | 4.890 | 4.770 | 4.840 | 758,935 | +0.09(+1.89%) |
Apr 05, 2017 | 4.870 | 5.075 | 4.700 | 4.750 | 2,144,089 | -0.05(-1.04%) |
Apr 04, 2017 | 4.710 | 4.810 | 4.660 | 4.800 | 815,188 | +0.11(+2.35%) |
Apr 03, 2017 | 4.780 | 4.800 | 4.550 | 4.690 | 928,314 | -0.06(-1.26%) |
Mar 31, 2017 | 4.570 | 4.780 | 4.450 | 4.750 | 2,090,337 | +0.15(+3.26%) |
Mar 30, 2017 | 4.720 | 4.780 | 4.540 | 4.600 | 1,424,058 | -0.03(-0.65%) |
Mar 29, 2017 | 4.520 | 4.720 | 4.500 | 4.630 | 1,549,018 | +0.09(+1.98%) |
Mar 28, 2017 | 4.280 | 4.570 | 4.275 | 4.540 | 1,266,220 | +0.27(+6.32%) |
Mar 27, 2017 | 4.250 | 4.295 | 4.170 | 4.270 | 1,084,668 | -0.10(-2.29%) |
Mar 24, 2017 | 4.440 | 4.550 | 4.330 | 4.370 | 1,440,210 | -0.06(-1.35%) |
Mar 23, 2017 | 4.320 | 4.510 | 4.255 | 4.430 | 2,111,938 | +0.01(+0.23%) |
Mar 22, 2017 | 4.010 | 4.440 | 4.010 | 4.420 | 2,930,757 | +0.36(+8.87%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.050 | 4.060 | 953,564 | -0.21(-4.92%) |
Mar 20, 2017 | 4.120 | 4.270 | 4.060 | 4.270 | 1,160,516 | +0.08(+1.91%) |
Mar 17, 2017 | 4.310 | 4.380 | 4.190 | 4.190 | 1,934,708 | -0.09(-2.10%) |
Mar 16, 2017 | 4.350 | 4.350 | 4.220 | 4.280 | 1,009,344 | -0.05(-1.15%) |
Mar 15, 2017 | 4.240 | 4.400 | 4.170 | 4.330 | 1,271,966 | +0.18(+4.34%) |
Mar 14, 2017 | 4.180 | 4.260 | 4.060 | 4.150 | 1,314,889 | -0.15(-3.49%) |
Mar 13, 2017 | 4.320 | 4.465 | 4.230 | 4.300 | 1,282,665 | -0.04(-0.92%) |
Mar 10, 2017 | 4.530 | 4.540 | 4.280 | 4.340 | 1,304,976 | -0.13(-2.91%) |
Mar 09, 2017 | 4.070 | 4.485 | 4.010 | 4.470 | 2,090,443 | +0.37(+9.02%) |
Mar 08, 2017 | 4.400 | 4.560 | 4.065 | 4.100 | 2,332,462 | -0.41(-9.09%) |
Mar 07, 2017 | 4.600 | 4.620 | 4.450 | 4.510 | 1,675,616 | -0.05(-1.10%) |
Mar 06, 2017 | 4.550 | 4.620 | 4.510 | 4.560 | 1,078,747 | +0.01(+0.22%) |
Mar 03, 2017 | 4.430 | 4.640 | 4.340 | 4.550 | 1,680,251 | +0.04(+0.89%) |
Mar 02, 2017 | 4.750 | 5.090 | 4.510 | 4.510 | 1,987,770 | -0.29(-6.04%) |
Mar 01, 2017 | 4.800 | 4.865 | 4.730 | 4.800 | 1,517,341 | +0.08(+1.69%) |
Feb 28, 2017 | 4.780 | 4.900 | 4.700 | 4.720 | 1,481,882 | -0.13(-2.68%) |
Feb 27, 2017 | 4.870 | 5.000 | 4.780 | 4.850 | 1,385,175 | +0.04(+0.83%) |
Feb 24, 2017 | 4.830 | 4.910 | 4.730 | 4.810 | 1,208,921 | -0.13(-2.63%) |
Feb 23, 2017 | 4.920 | 5.079 | 4.830 | 4.940 | 2,026,442 | +0.19(+4.00%) |
Feb 22, 2017 | 4.830 | 4.920 | 4.670 | 4.750 | 1,440,685 | -0.15(-3.06%) |
Feb 21, 2017 | 4.950 | 5.100 | 4.900 | 4.900 | 1,240,067 | +0.06(+1.24%) |
Feb 17, 2017 | 4.840 | 4.840 | 4.840 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.030 | 5.080 | 4.860 | 4.880 | 1,425,453 | -0.12(-2.40%) |
Feb 15, 2017 | 5.770 | 5.770 | 5.000 | 5.000 | 1,882,733 | -0.21(-4.03%) |
Feb 14, 2017 | 5.290 | 5.290 | 5.010 | 5.210 | 1,510,127 | +0.05(+0.97%) |
Feb 13, 2017 | 5.220 | 5.285 | 5.070 | 5.160 | 1,205,283 | -0.12(-2.27%) |
Feb 10, 2017 | 5.130 | 5.300 | 5.031 | 5.280 | 1,613,769 | +0.24(+4.76%) |
Feb 09, 2017 | 5.130 | 5.200 | 4.970 | 5.040 | 1,770,056 | +0.01(+0.20%) |
Feb 08, 2017 | 5.070 | 5.180 | 4.880 | 5.030 | 2,442,490 | -0.13(-2.52%) |
Feb 07, 2017 | 5.370 | 5.370 | 4.935 | 5.160 | 2,857,024 | -0.29(-5.32%) |
Feb 06, 2017 | 5.740 | 5.800 | 5.410 | 5.450 | 1,883,959 | -0.29(-5.05%) |
Feb 03, 2017 | 5.550 | 5.850 | 5.470 | 5.740 | 2,246,122 | +0.24(+4.36%) |
Feb 02, 2017 | 5.210 | 5.580 | 5.070 | 5.500 | 2,419,457 | +0.29(+5.57%) |
Feb 01, 2017 | 5.290 | 5.410 | 5.115 | 5.210 | 2,641,415 | -0.03(-0.57%) |
Jan 31, 2017 | 5.190 | 5.270 | 4.990 | 5.240 | 2,708,294 | +0.10(+1.95%) |
Jan 30, 2017 | 5.270 | 5.270 | 4.912 | 5.140 | 2,314,096 | -0.22(-4.10%) |
Jan 27, 2017 | 6.120 | 6.320 | 5.280 | 5.360 | 5,478,176 | -0.42(-7.27%) |
Jan 26, 2017 | 5.750 | 5.950 | 5.730 | 5.780 | 2,647,067 | +0.10(+1.76%) |
Jan 25, 2017 | 5.720 | 5.860 | 5.660 | 5.680 | 1,765,629 | -0.07(-1.22%) |
Jan 24, 2017 | 5.740 | 5.830 | 5.675 | 5.750 | 2,462,459 | +0.07(+1.23%) |
Jan 23, 2017 | 5.710 | 5.830 | 5.640 | 5.680 | 1,210,301 | -0.16(-2.74%) |
Jan 20, 2017 | 5.780 | 5.950 | 5.740 | 5.840 | 1,443,788 | +0.16(+2.82%) |
Jan 19, 2017 | 5.700 | 5.890 | 5.520 | 5.680 | 1,570,654 | -0.24(-4.05%) |
Jan 18, 2017 | 5.960 | 6.120 | 5.850 | 5.920 | 1,031,881 | -0.17(-2.79%) |
Jan 17, 2017 | 6.090 | 6.240 | 5.910 | 6.090 | 1,395,783 | +0.12(+2.01%) |
Jan 13, 2017 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.170 | 6.260 | 5.940 | 5.970 | 1,641,661 | -0.07(-1.16%) |
Jan 11, 2017 | 6.090 | 6.140 | 5.905 | 6.040 | 2,946,334 | -0.01(-0.17%) |
Jan 10, 2017 | 6.460 | 6.460 | 6.030 | 6.050 | 1,880,239 | -0.42(-6.49%) |
Jan 09, 2017 | 6.580 | 6.645 | 6.410 | 6.470 | 2,097,108 | -0.30(-4.43%) |
Jan 06, 2017 | 6.710 | 6.880 | 6.570 | 6.770 | 1,808,727 | +0.09(+1.35%) |
Jan 05, 2017 | 6.730 | 6.820 | 6.540 | 6.680 | 1,756,612 | -0.02(-0.30%) |
Jan 04, 2017 | 6.510 | 6.700 | 6.355 | 6.700 | 2,655,182 | -0.04(-0.59%) |
Jan 03, 2017 | 6.700 | 6.935 | 6.490 | 6.740 | 2,547,445 | +0.19(+2.90%) |
Dec 30, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.06(+0.92%) | |
Dec 29, 2016 | 6.490 | 6.580 | 6.390 | 6.490 | 1,925,447 | -0.03(-0.46%) |
Dec 28, 2016 | 6.680 | 6.750 | 6.410 | 6.520 | 1,625,693 | -0.16(-2.40%) |
Dec 27, 2016 | 6.570 | 6.895 | 6.570 | 6.680 | 1,848,293 | +0.14(+2.14%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | +0.09(+1.40%) | |
Dec 22, 2016 | 6.540 | 6.600 | 6.380 | 6.450 | 1,274,740 | +0.01(+0.16%) |
Dec 21, 2016 | 6.670 | 6.691 | 6.380 | 6.440 | 1,398,422 | -0.13(-1.98%) |
Dec 20, 2016 | 6.730 | 6.769 | 6.535 | 6.570 | 1,186,652 | -0.03(-0.45%) |
Dec 19, 2016 | 6.470 | 6.630 | 6.400 | 6.600 | 1,341,717 | +0.11(+1.69%) |
Dec 16, 2016 | 6.530 | 6.650 | 6.400 | 6.490 | 3,697,861 | +0.02(+0.31%) |
Dec 15, 2016 | 6.190 | 6.500 | 6.030 | 6.470 | 2,146,167 | +0.19(+3.03%) |
Dec 14, 2016 | 6.620 | 6.660 | 6.250 | 6.280 | 2,706,655 | -0.52(-7.65%) |
Dec 13, 2016 | 6.650 | 6.900 | 6.580 | 6.800 | 3,074,777 | +0.25(+3.82%) |
Dec 12, 2016 | 7.470 | 7.490 | 6.400 | 6.550 | 3,570,572 | -0.01(-0.15%) |
Dec 09, 2016 | 6.480 | 6.870 | 6.399 | 6.560 | 2,847,910 | +0.23(+3.63%) |
Dec 08, 2016 | 6.090 | 6.420 | 6.000 | 6.330 | 2,531,228 | +0.34(+5.68%) |
Dec 07, 2016 | 6.020 | 6.280 | 5.960 | 5.990 | 3,286,332 | -0.13(-2.12%) |
Dec 06, 2016 | 5.610 | 6.235 | 5.550 | 6.120 | 3,303,466 | +0.35(+6.07%) |
Dec 05, 2016 | 5.880 | 6.060 | 5.650 | 5.770 | 3,176,405 | +0.13(+2.30%) |
Dec 02, 2016 | 5.520 | 5.741 | 5.310 | 5.640 | 3,375,310 | +0.03(+0.53%) |